|
Closing price on 10/24/2008
|
|
| Open |
13.20 |
| High |
14.00 |
| Low |
13.20 |
| Volume |
336,100 |
| Split-adjusted Price |
3.50 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2008
|
+0.10 / +0.75%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.50
|
3.50
|
336,100
|
|
|
10/23/2008
|
+0.10 / +0.75%
|
13.30
|
14.00
|
13.30
|
13.40
|
13.40
|
3.48
|
605,400
|
|
|
10/22/2008
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.30
|
3.45
|
115,200
|
|
|
10/21/2008
|
+0.30 / +2.26%
|
13.50
|
14.00
|
13.30
|
13.60
|
13.60
|
3.53
|
183,200
|
|
|
10/20/2008
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
3.45
|
126,000
|
|
|
10/17/2008
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.20
|
13.30
|
13.30
|
3.45
|
158,400
|
|
|
10/16/2008
|
-0.40 / -2.92%
|
13.20
|
13.60
|
13.10
|
13.30
|
13.30
|
3.45
|
238,900
|
|
|
10/15/2008
|
-0.40 / -2.84%
|
14.90
|
14.90
|
13.40
|
13.70
|
13.70
|
3.55
|
273,900
|
|
|
10/14/2008
|
+0.70 / +5.22%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.66
|
109,900
|
|
|
10/13/2008
|
+0.40 / +3.08%
|
13.10
|
13.90
|
13.00
|
13.40
|
13.40
|
3.48
|
106,200
|
|
|
10/10/2008
|
-0.80 / -5.80%
|
13.20
|
13.50
|
12.90
|
13.00
|
13.00
|
3.37
|
263,600
|
|
|
10/9/2008
|
0.00 / 0.00%
|
13.00
|
14.00
|
12.80
|
13.80
|
13.80
|
3.58
|
369,000
|
|
|
10/8/2008
|
+0.60 / +4.55%
|
12.90
|
13.80
|
12.50
|
13.80
|
13.80
|
3.58
|
298,500
|
|
|
10/7/2008
|
-0.50 / -3.65%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.20
|
3.42
|
382,900
|
|
|
10/6/2008
|
-0.90 / -6.16%
|
15.00
|
15.50
|
13.50
|
13.70
|
13.70
|
3.55
|
232,600
|
|
|
10/3/2008
|
+0.50 / +3.55%
|
15.00
|
15.00
|
14.10
|
14.60
|
14.60
|
3.79
|
430,600
|
|
|
10/2/2008
|
+0.70 / +5.22%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
3.66
|
498,700
|
|
|
10/1/2008
|
+0.80 / +6.35%
|
13.40
|
13.40
|
12.60
|
13.40
|
13.40
|
3.48
|
523,000
|
|
|
9/30/2008
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.27
|
95,100
|
|
|
9/29/2008
|
-0.30 / -2.17%
|
14.50
|
14.50
|
13.20
|
13.50
|
13.50
|
3.50
|
153,700
|
|
|
9/26/2008
|
-0.20 / -1.43%
|
14.00
|
14.40
|
13.60
|
13.80
|
13.80
|
3.58
|
205,800
|
|
|
9/25/2008
|
+0.90 / +6.87%
|
13.60
|
14.00
|
13.20
|
14.00
|
14.00
|
3.63
|
275,700
|
|
|
9/24/2008
|
-0.40 / -2.96%
|
13.50
|
13.60
|
12.80
|
13.10
|
13.10
|
3.40
|
120,500
|
|
|
9/23/2008
|
-0.10 / -0.74%
|
14.50
|
14.50
|
13.10
|
13.50
|
13.50
|
3.50
|
285,800
|
|
|
9/22/2008
|
+0.70 / +5.43%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.53
|
7,400
|
|
|
9/19/2008
|
+0.70 / +5.74%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.90
|
3.35
|
66,300
|
|
|
9/18/2008
|
-0.60 / -4.69%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
3.16
|
605,300
|
|
|
9/17/2008
|
-0.50 / -3.76%
|
12.50
|
13.80
|
12.20
|
12.80
|
12.80
|
3.32
|
184,800
|
|
|
9/16/2008
|
-0.80 / -5.67%
|
13.80
|
14.00
|
12.90
|
13.30
|
13.30
|
3.45
|
537,000
|
|
|
9/15/2008
|
+0.20 / +1.44%
|
13.00
|
14.70
|
13.00
|
14.10
|
14.10
|
3.66
|
337,500
|
|
|